Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.74	12.86	12.62	12.81	188,214	-0.08(-0.61%)
Aug 28, 2009	12.98	13.02	12.71	12.89	155,144	-0.02(-0.16%)
Aug 27, 2009	12.94	12.98	12.65	12.91	223,417	-0.02(-0.12%)
Aug 26, 2009	12.71	12.99	12.60	12.93	406,617	+0.22(+1.70%)
Aug 25, 2009	12.74	12.81	12.63	12.71	173,077	+0.02(+0.17%)
Aug 24, 2009	12.70	12.74	12.60	12.69	200,201	+0.07(+0.58%)
Aug 21, 2009	12.82	12.86	12.58	12.62	219,079	-0.06(-0.50%)
Aug 20, 2009	12.53	12.73	12.53	12.68	144,289	+0.08(+0.67%)
Aug 19, 2009	12.52	12.67	12.39	12.60	216,907	+0.05(+0.38%)
Aug 18, 2009	12.46	12.65	12.45	12.55	205,824	+0.05(+0.42%)
Aug 17, 2009	12.58	12.72	12.37	12.50	204,114	-0.18(-1.45%)
Aug 14, 2009	12.76	12.87	12.65	12.68	200,025	-0.08(-0.62%)
Aug 13, 2009	13.00	13.16	12.71	12.76	329,654	-0.08(-0.61%)
Aug 12, 2009	12.98	13.19	12.76	12.84	351,407	-0.12(-0.93%)
Aug 11, 2009	13.23	13.24	12.91	12.96	332,351	-0.21(-1.56%)
Aug 10, 2009	13.66	13.72	13.11	13.17	352,549	-0.42(-3.06%)
Aug 07, 2009	13.59	13.67	13.32	13.58	229,750	+0.13(+0.94%)
Aug 06, 2009	13.82	13.83	13.35	13.46	169,497	-0.29(-2.11%)
Aug 05, 2009	14.00	14.10	13.53	13.75	342,731	-0.20(-1.43%)
Aug 04, 2009	14.11	14.36	13.69	13.95	346,930	-0.39(-2.75%)
Aug 03, 2009	13.83	14.40	13.70	14.34	386,895	+0.64(+4.69%)
Jul 31, 2009	13.62	13.80	13.58	13.70	174,350	+0.02(+0.12%)
Jul 30, 2009	13.48	13.80	13.46	13.68	166,738	+0.37(+2.77%)
Jul 29, 2009	13.64	13.69	13.19	13.31	185,160	-0.37(-2.73%)
Jul 28, 2009	13.52	13.88	13.46	13.69	292,205	+0.10(+0.74%)
Jul 27, 2009	13.15	13.60	13.14	13.59	498,453	+0.72(+5.60%)
Jul 24, 2009	12.85	13.00	12.78	12.87	2,985	+0.04(+0.29%)
Jul 23, 2009	12.67	13.02	12.67	12.83	175,211	+0.09(+0.74%)
Jul 22, 2009	12.63	12.84	12.57	12.74	138,020	+0.06(+0.50%)
Jul 21, 2009	12.63	12.80	12.59	12.67	141,036	+0.02(+0.12%)
Jul 20, 2009	12.74	12.76	12.40	12.66	312,709	+0.06(+0.46%)
Jul 17, 2009	12.50	12.71	12.40	12.60	158,952	+0.21(+1.70%)
Jul 16, 2009	12.40	12.47	12.27	12.39	148,849	-0.04(-0.30%)
Jul 15, 2009	12.35	12.45	12.23	12.43	170,883	+0.24(+1.94%)
Jul 14, 2009	12.36	12.36	12.13	12.19	134,436	-0.06(-0.52%)
Jul 13, 2009	12.17	12.30	12.10	12.25	100,231	+0.00(+0.00%)
Jul 10, 2009	12.19	12.29	12.10	12.25	110,867	+0.02(+0.13%)
Jul 09, 2009	12.14	12.34	12.08	12.24	81,041	+0.21(+1.71%)
Jul 08, 2009	12.15	12.15	11.92	12.03	143,584	-0.04(-0.35%)
Jul 07, 2009	12.39	12.39	12.04	12.07	134,794	-0.33(-2.63%)
Jul 06, 2009	12.30	12.45	12.02	12.40	171,415	-0.12(-0.93%)
Jul 02, 2009	12.40	12.52	12.24	12.52	118,688	+0.05(+0.42%)
Jul 01, 2009	12.21	12.51	12.17	12.46	241,759	+0.29(+2.42%)
Jun 30, 2009	12.23	12.27	12.06	12.17	137,038	-0.06(-0.52%)
Jun 29, 2009	12.23	12.33	12.06	12.23	135,198	+0.12(+0.96%)
Jun 26, 2009	12.08	12.18	11.99	12.12	170,313	+0.05(+0.44%)
Jun 25, 2009	11.99	12.10	11.94	12.06	224,511	+0.23(+1.91%)
Jun 24, 2009	11.65	12.03	11.65	11.84	251,058	+0.28(+2.46%)
Jun 23, 2009	11.65	11.82	11.47	11.55	174,649	-0.10(-0.86%)
Jun 22, 2009	11.99	12.13	11.58	11.65	270,367	-0.36(-3.02%)
Jun 19, 2009	12.04	12.10	11.84	12.02	156,603	-0.02(-0.17%)
Jun 18, 2009	11.83	12.08	11.83	12.04	128,582	+0.17(+1.42%)
Jun 17, 2009	11.97	11.97	11.74	11.87	191,026	-0.16(-1.31%)
Jun 16, 2009	12.28	12.33	11.99	12.03	293,678	-0.12(-0.95%)
Jun 15, 2009	12.60	12.66	12.00	12.14	501,362	-0.49(-3.91%)
Jun 12, 2009	12.50	12.71	12.41	12.64	85,904	+0.15(+1.22%)
Jun 11, 2009	12.33	12.60	12.28	12.48	127,359	+0.12(+0.94%)
Jun 10, 2009	12.75	12.77	12.29	12.37	376,973	-0.28(-2.21%)
Jun 09, 2009	12.74	12.82	12.61	12.65	287,702	-0.07(-0.58%)
Jun 08, 2009	12.68	12.83	12.61	12.72	223,938	-0.13(-1.02%)
Jun 05, 2009	12.85	12.92	12.56	12.85	183,131	-0.05(-0.41%)
Jun 04, 2009	12.61	12.90	12.58	12.90	160,432	+0.20(+1.57%)
Jun 03, 2009	13.19	13.23	12.57	12.70	248,483	-0.44(-3.32%)
Jun 02, 2009	12.79	13.22	12.68	13.14	436,557	+0.33(+2.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.